home *** CD-ROM | disk | FTP | other *** search
/ PC Shareware 1998 March / PCShareware-3-98.iso / programy / mawin / _SETUP.1 / VQNPX.DAY < prev    next >
Text File  |  1998-01-13  |  18KB  |  278 lines
  1. THE MARKET ANALYZER FOR WINDOWS
  2. STOCK QUOTE HISTORY FILE version 1.0
  3.  
  4.  
  5. SYMBOL: VQNPX
  6. COMPANY NAME: 
  7.  
  8.  
  9.  DATE      HIGH/ASK    LOW/BID      CLOSE     VOL(100/S)    DATE/TIME
  10.  ----      --------    -------      -----     ----------    ---------
  11. 12/12/96   23.55       23.55        23.55        0          10:09pm
  12. 12/13/96   23.56       23.56        23.56        0          6:45pm
  13. 12/17/96   23.40       23.40        23.40        0          6:51pm
  14. 12/18/96   21.90       21.90        21.90        0          6:40pm
  15. 12/19/96   22.34       22.34        22.34        0          5:11pm
  16. 12/24/96   22.48       22.48        22.48        0          8:52pm
  17. 12/27/96   22.68       22.68        22.68        0          6:42pm
  18. 12/30/96   22.63       22.63        22.63        0          7:30pm
  19. 12/31/96   22.23       22.23        22.23        0          8:13pm
  20. 01/02/97   22.09       22.09        22.09        0          7:53pm
  21. 01/03/97   22.36       22.36        22.36        0          5:56pm
  22. 01/06/97   22.32       22.32        22.32        0          7:06pm
  23. 01/07/97   22.47       22.47        22.47        0          22:21
  24. 01/08/97   22.36       22.36        22.36        0          18:26
  25. 01/09/97   22.59       22.59        22.59        0          20:26
  26. 01/10/97   22.71       22.71        22.71        0          19:23
  27. 01/13/97   22.71       22.71        22.71        0          18:02
  28. 01/14/97   22.97       22.97        22.97        0          18:20
  29. 01/15/97   22.95       22.95        22.95        0          18:39
  30. 01/16/97   23.05       23.05        23.05        0          17:23
  31. 01/17/97   23.23       23.23        23.23        0          18:20
  32. 01/20/97   23.24       23.24        23.24        0          18:39
  33. 01/21/97   23.41       23.41        23.41        0          21:53
  34. 01/22/97   23.60       23.60        23.60        0          17:42
  35. 01/23/97   23.60       23.60        23.60        0          0:10
  36. 01/24/97   23.09       23.09        23.09        0          17:51
  37. 01/27/97   22.94       22.94        22.94        0          17:39
  38. 01/28/97   22.94       22.94        22.94        0          0:00
  39. 01/29/97   23.12       23.12        23.12        0          17:47
  40. 01/30/97   23.42       23.42        23.42        0          19:41
  41. 01/31/97   23.49       23.49        23.49        0          18:31
  42. 02/03/97   23.49       23.49        23.49        0          0:10
  43. 02/04/97   23.66       23.66        23.66        0          18:06
  44. 02/05/97   23.41       23.41        23.41        0          5:19pm
  45. 02/06/97   23.41       23.41        23.41        0          0:19
  46. 02/07/97   23.75       23.75        23.75        0          17:33
  47. 02/10/97   23.63       23.63        23.63        0          17:50
  48. 02/11/97   23.63       23.63        23.63        0          0:06
  49. 02/12/97   24.10       24.10        24.10        0          17:22
  50. 02/13/97   24.38       24.38        24.38        0          23:59
  51. 02/14/97   24.26       24.26        24.26        0          19:37
  52. 02/17/97   24.26       24.26        24.26        0          17:47
  53. 02/18/97   24.51       24.51        24.51        0          18:54
  54. 02/19/97   24.51       24.51        24.51        0          0:01
  55. 02/20/97   24.45       24.45        24.45        0          0:25
  56. 02/21/97   24.13       24.13        24.13        0          17:55
  57. 02/24/97   24.33       24.33        24.33        0          18:50
  58. 02/25/97   24.37       24.37        24.37        0          19:41
  59. 02/26/97   24.18       24.18        24.18        0          18:49
  60. 02/27/97   23.88       23.88        23.88        0          18:11
  61. 02/28/97   23.77       23.77        23.77        0          18:28
  62. 03/03/97   23.87       23.87        23.87        0          18:43
  63. 03/04/97   23.87       23.87        23.87        0          0:16
  64. 03/05/97   24.03       24.03        24.03        0          18:13
  65. 03/06/97   24.03       24.03        24.03        0          0:01
  66. 03/07/97   24.13       24.13        24.13        0          17:21
  67. 03/10/97   24.36       24.36        24.36        0          17:27
  68. 03/11/97   24.28       24.28        24.28        0          17:43
  69. 03/12/97   24.09       24.09        24.09        0          17:22
  70. 03/13/97   23.68       23.68        23.68        0          17:30
  71. 03/14/97   23.73       23.73        23.73        0
  72. 03/17/97   23.75       23.75        23.75        0          17:32
  73. 03/18/97   23.57       23.57        23.57        0          17:33
  74. 03/19/97   23.48       23.48        23.48        0
  75. 03/20/97   23.38       23.38        23.38        0          17:25
  76. 03/21/97   23.41       23.41        23.41        0          17:22
  77. 03/24/97   23.63       23.63        23.63        0
  78. 03/25/97   22.74       22.74        22.74        0
  79. 03/26/97   22.75       22.75        22.75        0
  80. 03/27/97   22.29       22.29        22.29        0          17:32
  81. 03/31/97   21.80       21.80        21.80        0          16:48
  82. 04/01/97   21.84       21.84        21.84        0          16:39
  83. 04/02/97   21.56       21.56        21.56        0          17:32
  84. 04/03/97   21.56       21.56        21.56        0          5:11pm
  85. 04/04/97   21.80       21.80        21.80        0          16:51
  86. 04/07/97   21.91       21.91        21.91        0          16:17
  87. 04/08/97   21.98       21.98        21.98        0          8:09pm
  88. 04/09/97   21.86       21.86        21.86        0          16:58
  89. 04/10/97   21.77       21.77        21.77        0          17:17
  90. 04/11/97   21.19       21.19        21.19        0          17:28
  91. 04/14/97   21.35       21.35        21.35        0          17:17
  92. 04/15/97   21.65       21.65        21.65        0          17:11
  93. 04/16/97   21.89       21.89        21.89        0          17:19
  94. 04/18/97   21.90       21.90        21.90        0          17:17
  95. 04/21/97   21.76       21.76        21.76        0          17:23
  96. 04/22/97   22.10       22.10        22.10        0          17:25
  97. 04/23/97   22.08       22.08        22.08        0          17:20
  98. 04/24/97   22.09       22.09        22.09        0          17:17
  99. 04/25/97   21.88       21.88        21.88        0          17:13
  100. 04/28/97   22.11       22.11        22.11        0          17:30
  101. 04/29/97   22.65       22.65        22.65        0
  102. 04/30/97   22.89       22.89        22.89        0          17:22
  103. 05/01/97   22.79       22.79        22.79        0          17:37
  104. 05/02/97   23.27       23.27        23.27        0          8:31pm
  105. 05/05/97   23.80       23.80        23.80        0          17:37
  106. 05/06/97   23.78       23.78        23.78        0          17:54
  107. 05/07/97   23.46       23.46        23.46        0          17:47
  108. 05/08/97   23.59       23.59        23.59        0          8:16pm
  109. 05/09/97   23.71       23.59        23.71        0          18:38
  110. 05/12/97   24.05       23.71        24.05        0          17:21
  111. 05/13/97   24.05       23.95        23.95        0          18:46
  112. 05/14/97   24.05        23.95        24.05        0           17:24
  113. 05/15/97   24.05        24.05        24.05        0           17:07
  114. 05/16/97   24.19        23.91        23.91        0           18:23
  115. 05/19/97   24.01        23.91        24.01        0           20:14
  116. 05/20/97   24.24        24.01        24.24        0           18:35
  117. 05/21/97   24.24        24.20        24.20        0           18:26
  118. 05/22/97   24.20        24.12        24.12        0           19:29
  119. 05/23/97   24.12        24.12        24.12        0           09:23
  120. 05/27/97   24.45        24.40        24.45        0           19:37
  121. 05/28/97   24.45        24.38        24.38        0           19:47
  122. 05/29/97   24.38        24.27        24.27        0           19:37
  123. 05/30/97   24.36        24.27        24.36        0           19:38
  124. 06/02/97   24.36        24.36        24.36        0           16:30
  125. 06/03/97   24.38        24.34        24.34        0           17:24
  126. 06/04/97   24.34        24.34        24.34        0           16:35
  127. 06/05/97   24.24        24.24        24.24        0           09:18
  128. 06/06/97   24.38        24.38        24.38        0           16:44
  129. 06/09/97   24.87        24.72        24.87        0           17:28
  130. 06/10/97   24.95        24.87        24.95        0           18:17
  131. 06/11/97   25.09        24.95        25.09        0           18:19
  132. 06/12/97   25.41        25.09        25.41        0           18:17
  133. 06/13/97   25.63        25.41        25.63        0           18:20
  134. 06/16/97   25.64        25.63        25.64        0           18:27
  135. 06/17/97   25.72        25.64        25.72        0           17:54
  136. 06/18/97   25.72        25.63        25.63        0           17:38
  137. 06/19/97   25.88        25.63        25.88        0           17:42
  138. 06/20/97   25.91        25.88        25.91        0           18:42
  139. 06/23/97   25.91        25.43        25.43        0           19:45
  140. 06/24/97   25.86        25.43        25.86        0           19:36
  141. 06/25/97   25.86        25.48        25.48        0           17:38
  142. 06/26/97   25.48        25.30        25.30        0           19:02
  143. 06/27/97   25.45        25.30        25.45        0           19:25
  144. 06/30/97   25.45        25.33        25.33        0           17:45
  145. 07/01/97   25.51        25.33        25.51        0           17:41
  146. 07/02/97   25.51        25.33        25.51        0           23:14
  147. 07/02/97   25.90        25.51        25.90        0           17:18
  148. 07/03/97   26.21        25.90        26.21        0           18:23
  149. 07/07/97   26.21        26.21        26.21        0           16:50
  150. 07/08/97   26.16        26.16        26.16        0           17:06
  151. 07/09/97   26.37        26.37        26.37        0           16:58
  152. 07/10/97   26.07        26.07        26.07        0           17:05
  153. 07/11/97   26.39        26.39        26.39        0           17:42
  154. 07/12/97   26.39        26.22        26.39        0           17:40
  155. 07/14/97   26.46        26.46        26.46        0           17:41
  156. 07/15/97   26.63        26.63        26.63        0           17:43
  157. 07/16/97   27.03        27.03        27.03        0           17:26
  158. 07/17/97   27.00        27.00        27.00        0           17:36
  159. 07/18/97   26.57        26.57        26.57        0           17:33
  160. 07/21/97   26.47        26.47        26.47        0           17:40
  161. 07/22/97   27.01        27.01        27.01        0           17:40
  162. 07/23/97   27.14        27.14        27.14        0           17:40
  163. 07/24/97   27.32        27.32        27.32        0           17:42
  164. 07/25/97   27.23        27.23        27.23        0           17:34
  165. 07/28/97   27.21        27.21        27.21        0           17:35
  166. 07/29/97   27.45        27.45        27.45        0           17:33
  167. 07/30/97   27.79        27.79        27.79        0           17:37
  168. 07/31/97   27.93        27.93        27.93        0           17:42
  169. 08/01/97   27.68        27.68        27.68        0           17:40
  170. 08/04/97   27.72        27.72        27.72        0           17:36
  171. 08/05/97   27.85        27.85        27.85        0           17:30
  172. 08/06/97   28.06        28.06        28.06        0           17:37
  173. 08/07/97   27.91        27.91        27.91        0           17:49
  174. 08/08/97   27.41        27.41        27.41        0           17:42
  175. 08/11/97   27.44        27.44        27.44        0           17:45
  176. 08/12/97   27.17        27.17        27.17        0           17:41
  177. 08/13/97   27.08        27.08        27.08        0           17:26
  178. 08/14/97   27.14        27.14        27.14        0           17:32
  179. 08/15/97   26.51        26.51        26.51        0           17:33
  180. 08/18/97   26.86        26.86        26.86        0           17:45
  181. 08/19/97   27.25        27.25        27.25        0           17:40
  182. 08/20/97   27.72        27.72        27.72        0           17:45
  183. 08/21/97   27.35        27.35        27.35        0           17:43
  184. 08/22/97   27.30        27.30        27.30        0           17:37
  185. 08/25/97   27.26        27.26        27.26        0           17:43
  186. 08/26/97   27.05        27.05        27.05        0           17:37
  187. 08/27/97   27.10        27.10        27.10        0           17:42
  188. 08/28/97   26.84        26.84        26.84        0           17:45
  189. 08/29/97   26.72        26.72        26.72        0           17:40
  190. 09/02/97   27.51        27.51        27.51        0           17:38
  191. 09/03/97   27.57        27.57        27.57        0           17:28
  192. 09/04/97   27.71        27.71        27.71        0           17:39
  193. 09/05/97   27.73        27.73        27.73        0           17:31
  194. 09/08/97   27.81        27.81        27.81        0           17:24
  195. 09/09/97   27.90        27.90        27.90        0           17:35
  196. 09/10/97   27.56        27.56        27.56        0           17:30
  197. 09/11/97   27.35        27.35        27.35        0           17:32
  198. 09/12/97   27.71        27.71        27.71        0           17:30
  199. 09/15/97   27.56        27.56        27.56        0           17:32
  200. 09/16/97   28.32        28.32        28.32        0           17:53
  201. 09/17/97   28.34        28.34        28.34        0           17:38
  202. 09/18/97   28.52        28.52        28.52        0           17:23
  203. 09/19/97   28.67        28.67        28.67        0           17:26
  204. 09/22/97   28.85        28.85        28.85        0           17:21
  205. 09/23/97   28.69        28.69        28.69        0           17:25
  206. 09/29/97   28.59        28.59        28.59        0           17:25
  207. 09/29/97   28.59        28.59        28.59        0           17:25
  208. 09/30/97   28.37        28.37        28.37        0           17:45
  209. 10/01/97   28.58        28.58        28.58        0           17:37
  210. 10/02/97   28.72        28.72        28.72        0           17:48
  211. 10/03/97   28.86        28.86        28.86        0           17:32
  212. 10/06/97   29.07        29.07        29.07        0           17:26
  213. 10/07/97   29.28        29.28        29.28        0           17:36
  214. 10/08/97   29.28        29.01        29.01        0           18:39
  215. 10/09/97   28.96        28.96        28.96        0           17:31
  216. 10/10/97   28.85        28.85        28.85        0           17:33
  217. 10/13/97   28.90        28.85        28.90        0           18:27
  218. 10/14/97   28.91        28.91        28.91        0           17:37
  219. 10/15/97   28.77        28.77        28.77        0           17:33
  220. 10/16/97   28.43        28.43        28.43        0           17:36
  221. 10/17/97   28.05        28.05        28.05        0           17:40
  222. 10/20/97   28.34        28.34        28.34        0           17:30
  223. 10/21/97   28.79        28.79        28.79        0           17:32
  224. 10/22/97   28.75        28.75        28.75        0           17:31
  225. 10/23/97   28.27        28.27        28.27        0           17:30
  226. 10/24/97   27.99        27.99        27.99        0           17:35
  227. 10/27/97   25.99        25.99        25.99        0           17:35
  228. 10/28/97   27.29        25.99        27.29        0           18:15
  229. 10/29/97   27.28        27.28        27.28        0           17:37
  230. 10/31/97   27.20        27.20        27.20        0           17:31
  231. 11/04/97   28.07        27.93        28.07        0           19:38
  232. 11/05/97   28.11        28.11        28.11        0           17:42
  233. 11/06/97   28.03        28.03        28.03        0           17:47
  234. 11/07/97   27.72        27.72        27.72        0           17:28
  235. 11/10/97   27.48        27.48        27.48        0           17:28
  236. 11/11/97   27.41        27.41        27.41        0           17:36
  237. 11/12/97   26.88        26.88        26.88        0           17:41
  238. 11/13/97   27.12        27.12        27.12        0           17:34
  239. 11/14/97   27.50        27.50        27.50        0           17:35
  240. 11/17/97   28.04        28.04        28.04        0           17:35
  241. 11/18/97   28.04        27.80        27.80        0           19:16
  242. 11/19/97   27.96        27.96        27.96        0           17:33
  243. 11/20/97   28.31        28.31        28.31        0           17:25
  244. 11/21/97   28.38        28.38        28.38        0           17:33
  245. 11/24/97   27.92        27.92        27.92        0           17:28
  246. 11/25/97   27.98        27.98        27.98        0           17:33
  247. 11/26/97   28.00        28.00        28.00        0           17:31
  248. 11/28/97   28.13        28.13        28.13        0           16:55
  249. 12/01/97   28.72        28.72        28.72        0           17:35
  250. 12/02/97   28.74        28.74        28.74        0           17:51
  251. 12/03/97   28.89        28.89        28.89        0           17:41
  252. 12/04/97   28.93        28.93        28.93        0           17:36
  253. 12/05/97   29.26        29.26        29.26        0           17:43
  254. 12/08/97   29.19        29.19        29.19        0           17:50
  255. 12/09/97   28.99        28.99        28.99        0           17:35
  256. 12/10/97   28.76        28.76        28.76        0           17:39
  257. 12/11/97   28.28        28.28        28.28        0           17:34
  258. 12/12/97   28.24        28.24        28.24        0           17:39
  259. 12/15/97   28.45        28.45        28.45        0           17:53
  260. 12/16/97   28.57        28.57        28.57        0           17:47
  261. 12/17/97   28.59        28.59        28.59        0           17:36
  262. 12/18/97   28.21        28.21        28.21        0           17:49
  263. 12/19/97   25.30        25.30        25.30        0           10:55
  264. 12/22/97   25.49        25.49        25.49        0           17:42
  265. 12/23/97   25.20        25.20        25.20        0           17:49
  266. 12/26/97   25.10        25.10        25.10        0           15:41
  267. 12/29/97   25.54        25.54        25.54        0           13:07
  268. 12/31/97   26.19        26.19        26.19        0           17:48
  269. 01/01/98   26.19        26.09        26.19        0           18:57
  270. 01/02/98   26.24        26.24        26.24        0           17:53
  271. 01/05/98   26.29        26.29        26.29        0           17:35
  272. 01/06/98   26.01        26.01        26.01        0           17:36
  273. 01/07/98   25.85        25.85        25.85        0           17:29
  274. 01/08/98   25.62        25.62        25.62        0           17:35
  275. 01/09/98   24.85        24.85        24.85        0           17:44
  276. 01/12/98   25.06        25.06        25.06        0           17:33
  277. 01/13/98   25.46        25.46        25.46        0           17:33
  278.